MGM Resorts International (MGM)

MGM Resorts International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	31.50	31.50	30.91	31.10	31.10	-0.99%	4,138,812
Nov 18, 2025	30.65	31.83	30.55	31.41	31.41	0.06%	4,991,046
Nov 17, 2025	32.04	32.21	30.94	31.39	31.39	-3.33%	6,542,267
Nov 14, 2025	32.38	32.70	32.13	32.47	32.47	-1.07%	4,171,952
Nov 13, 2025	33.00	33.55	32.80	32.82	32.82	-1.06%	3,831,833
Nov 12, 2025	33.06	33.40	32.80	33.17	33.17	0.91%	3,943,726
Nov 11, 2025	32.94	33.50	32.76	32.87	32.87	0.06%	3,708,611
Nov 10, 2025	32.89	33.25	32.69	32.85	32.85	0.58%	3,927,260
Nov 7, 2025	31.61	32.93	31.35	32.66	32.66	2.96%	4,249,731
Nov 6, 2025	32.13	33.02	31.69	31.72	31.72	-0.91%	5,201,345
Nov 5, 2025	32.14	32.49	31.89	32.01	32.01	0.44%	4,934,096
Nov 4, 2025	31.65	32.07	31.00	31.87	31.87	-0.81%	6,760,426
Nov 3, 2025	31.78	32.15	31.68	32.13	32.13	0.31%	7,012,247
Oct 31, 2025	30.67	32.07	30.52	32.03	32.03	4.26%	9,213,138
Oct 30, 2025	29.24	31.41	29.19	30.72	30.72	-1.57%	12,463,924
Oct 29, 2025	31.43	31.84	30.96	31.21	31.21	-2.32%	6,784,961
Oct 28, 2025	32.50	32.75	31.75	31.95	31.95	-2.92%	5,367,539
Oct 27, 2025	33.20	33.35	32.68	32.91	32.91	0.30%	4,721,629
Oct 24, 2025	33.26	33.50	32.79	32.81	32.81	-0.79%	2,732,401
Oct 23, 2025	33.16	33.58	32.92	33.07	33.07	1.19%	3,532,343
Oct 22, 2025	32.81	33.04	32.55	32.68	32.68	-0.67%	3,167,573
Oct 21, 2025	31.80	32.99	31.76	32.90	32.90	3.23%	3,978,509
Oct 20, 2025	31.90	32.44	31.80	31.87	31.87	0.92%	4,043,138
Oct 17, 2025	31.61	31.92	31.37	31.58	31.58	-0.35%	2,670,823
Oct 16, 2025	31.93	32.18	31.38	31.69	31.69	-1.49%	4,145,607
Oct 15, 2025	32.47	32.76	32.14	32.17	32.17	-0.86%	3,424,135
Oct 14, 2025	31.65	32.99	31.26	32.45	32.45	2.79%	5,433,347
Oct 13, 2025	31.68	32.04	31.23	31.57	31.57	0.93%	5,094,668
Oct 10, 2025	32.54	32.61	31.26	31.28	31.28	-3.61%	6,505,737
Oct 9, 2025	32.32	32.79	32.20	32.45	32.45	0.40%	4,302,667
Oct 8, 2025	33.12	33.12	32.00	32.32	32.32	-2.42%	6,211,749
Oct 7, 2025	33.90	34.02	33.03	33.12	33.12	-2.36%	5,268,340
Oct 6, 2025	34.09	34.38	33.71	33.92	33.92	-0.03%	3,782,707
Oct 3, 2025	34.91	35.07	33.59	33.93	33.93	-2.36%	6,726,306
Oct 2, 2025	34.76	35.55	34.24	34.75	34.75	0.17%	4,586,230
Oct 1, 2025	34.30	34.83	34.14	34.69	34.69	0.09%	4,379,943
Sep 30, 2025	36.38	36.60	34.23	34.66	34.66	-5.12%	6,391,070
Sep 29, 2025	36.02	36.84	35.71	36.53	36.53	2.61%	4,781,162
Sep 26, 2025	34.53	35.80	34.53	35.60	35.60	3.25%	4,411,121
Sep 25, 2025	34.28	34.71	34.15	34.48	34.48	-0.20%	4,074,863
Sep 24, 2025	34.78	34.88	34.11	34.55	34.55	-0.63%	4,406,698
Sep 23, 2025	34.55	35.23	34.55	34.77	34.77	0.81%	4,727,338
Sep 22, 2025	35.57	35.60	34.48	34.49	34.49	-3.66%	6,073,273
Sep 19, 2025	36.31	36.51	35.70	35.80	35.80	-0.39%	7,169,064
Sep 18, 2025	35.46	36.03	35.18	35.94	35.94	1.84%	3,723,894
Sep 17, 2025	35.50	36.04	34.70	35.29	35.29	-0.20%	3,625,964
Sep 16, 2025	35.59	36.06	34.91	35.36	35.36	-0.79%	4,264,528
Sep 15, 2025	34.70	36.24	34.61	35.64	35.64	3.15%	6,513,199
Sep 12, 2025	35.17	35.23	34.35	34.55	34.55	-2.24%	5,226,988
Sep 11, 2025	35.75	36.10	35.33	35.34	35.34	-1.70%	6,620,552

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.